力山 (1515)-凱基-三重券商分點個股進出

台股 » 個股 » 力山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力山

(1515)

可現股當沖

股價
52.6
漲跌
▲1.6
漲幅
+3.14%
成交量
4,908張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力山 (1515)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	42	52.60	0	0.00	52.60	42	1,763	2.38%
2024/05/03	1	49.50	0	0.00	49.40	1	1,652	0.06%
2024/05/02	0	0.00	10	50.09	50.80	-10	1,639	-0.61%
2024/04/30	0	0.00	25	50.24	50.50	-25	1,639	-1.52%
2024/04/29	35	50.97	1.3	51.51	51.70	33.8	1,627	2.07%
2024/04/26	0.3	49.15	0.2	48.85	48.85	0.1	1,563	0.00%
2024/04/25	0.2	50.00	0	0.00	49.45	0.2	1,558	0.01%
2024/04/24	0	0.00	1.2	49.69	49.55	-1.2	1,568	-0.08%
2024/04/23	0.1	47.85	0	0.00	48.55	0.1	1,569	0.00%
2024/04/22	0.2	48.75	0	0.00	48.30	0.2	1,579	0.01%
2024/04/19	1	48.95	0	0.00	48.40	1	1,586	0.06%
2024/04/18	0	0.00	0.5	50.59	50.10	-0.5	1,590	-0.03%
2024/04/16	0.2	48.05	1	48.10	47.60	-0.8	1,761	-0.04%
2024/04/15	0.3	49.56	4.2	49.78	49.40	-4	1,793	-0.22%
2024/04/12	3.3	50.61	0.2	50.50	50.10	3.1	1,858	0.16%
2024/04/11	4	50.40	0	0.00	50.00	4	1,898	0.21%
2024/04/10	2.2	51.35	2	50.95	51.00	0.2	1,877	0.01%
2024/04/03	0	0.00	0.3	47.50	47.20	-0.3	1,788	-0.02%
2024/04/02	0.3	47.93	5	47.00	47.00	-4.7	1,789	-0.26%
2024/03/29	0	0.00	2	49.60	49.70	-2	1,743	-0.11%
2024/03/28	2	50.20	2	49.40	49.70	0	1,767	0.00%
2024/03/27	2	50.25	0.1	50.20	49.70	1.9	1,768	0.11%
2024/03/26	0.1	49.45	1	49.50	49.45	-0.9	1,773	-0.05%
2024/03/25	0	0.00	2	50.60	50.40	-2	1,768	-0.11%
2024/03/22	1	51.70	0	0.00	51.20	1	1,776	0.06%
2024/03/21	0	0.00	2	49.13	49.25	-2	1,755	-0.11%
2024/03/18	0	0.00	4	49.84	49.45	-4	1,868	-0.21%
2024/03/15	0	0.00	1	49.80	49.20	-1	2,003	-0.05%
2024/03/14	3	49.77	0	0.00	50.40	3	2,298	0.13%
2024/03/12	4	51.53	3	51.10	51.00	1	2,371	0.04%
2024/03/11	3	50.40	1	50.20	50.60	2	2,478	0.08%
2024/03/05	0	0.00	0.2	47.05	46.90	-0.2	2,444	-0.01%
2024/03/04	3	48.20	0	0.00	47.60	3	2,436	0.12%
2024/02/27	0	0.00	1	47.70	47.50	-1	2,491	-0.04%
2024/02/26	1	47.70	0	0.00	48.30	1	2,510	0.04%
2024/02/21	1	47.00	0	0.00	46.80	1	2,567	0.04%
2024/02/19	0	0.00	7	45.78	45.80	-7	3,920	-0.18%
2024/02/16	0	0.00	5.2	46.05	45.95	-5.2	4,299	-0.12%
2024/02/15	5.2	43.95	0	0.00	44.00	5.2	4,913	0.11%
2024/02/05	3	43.17	6.3	43.51	43.50	-3.3	5,183	-0.06%
2024/02/02	1.3	43.50	0.5	44.20	43.25	0.8	5,393	0.01%
2024/02/01	0.5	44.00	4	44.05	43.95	-3.5	5,511	-0.06%
2024/01/31	1	44.55	0.3	44.50	44.60	0.7	5,554	0.01%
2024/01/30	0	0.00	1	44.35	44.45	-1	5,551	-0.02%
2024/01/29	4.3	45.00	0	0.00	45.10	4.3	5,548	0.08%
2024/01/26	0	0.00	2	44.85	44.90	-2	5,551	-0.04%
2024/01/25	2	45.33	0	0.00	44.80	2	5,547	0.04%
2024/01/23	0	0.00	8.1	46.05	45.80	-8.1	5,527	-0.15%
2024/01/22	6	45.51	0	0.00	45.75	6	5,518	0.11%
2024/01/19	1.1	45.91	0	0.00	45.40	1.1	5,515	0.02%
2024/01/18	1	46.10	0	0.00	45.90	1	5,508	0.02%
2024/01/17	1	45.60	0	0.00	45.60	1	5,492	0.02%
2024/01/11	0	0.00	5	48.54	48.40	-5	5,447	-0.09%
2024/01/10	8	47.75	2	48.78	47.70	6	5,365	0.11%
2024/01/09	1	52.30	1	52.40	53.00	0	5,272	0.00%
2024/01/08	3	54.97	2	54.55	54.70	1	5,231	0.02%
2024/01/05	2	53.00	1	52.50	52.90	1	5,171	0.02%
2023/12/27	1	51.10	0	0.00	51.00	1	5,237	0.02%
2023/12/20	0	0.00	4	53.50	53.00	-4	5,297	-0.08%
2023/12/19	0	0.00	0.2	53.00	52.70	-0.2	5,305	0.00%
2023/12/15	5	54.82	5	53.96	54.30	0	5,320	0.00%
2023/12/13	2	55.35	2	55.40	54.80	0	5,331	0.00%
2023/12/12	4	54.13	6	54.57	55.40	-2	5,344	-0.04%
2023/12/11	12	57.24	6	54.47	53.40	6	5,343	0.11%
2023/12/08	20	55.74	20	53.91	54.30	0	5,410	0.00%
2023/12/07	3	54.77	4	54.28	54.60	-1	5,684	-0.02%
2023/12/06	4	52.47	1	52.50	53.60	3	5,699	0.05%
2023/12/05	4	56.78	0	0.00	54.10	4	5,521	0.07%
2023/12/01	0	0.00	18	57.95	58.00	-18	5,442	-0.33%
2023/11/28	0	0.00	2	56.70	57.00	-2	5,398	-0.04%
2023/11/23	0	0.00	5	59.22	60.20	-5	5,299	-0.09%
2023/11/22	0	0.00	3	59.00	59.70	-3	5,279	-0.06%
2023/11/21	19	58.00	102	59.49	59.50	-83	5,262	-1.58%	大賣/
2023/11/20	75	59.78	2	60.30	59.90	73	5,234	1.39%
2023/11/17	52	58.98	36	59.51	59.90	16	5,179	0.31%
2023/11/16	19	58.38	17	58.86	58.40	2	4,788	0.04%
2023/11/15	8	55.30	24	57.07	58.10	-16	3,804	-0.42%
2023/11/14	17	52.18	22	52.17	52.90	-5	3,423	-0.15%
2023/11/13	5	48.30	2	50.40	50.40	3	2,790	0.11%
2023/11/10	0	0.00	2.5	44.53	45.90	-2.5	2,515	-0.10%
2023/11/09	4	42.91	3	41.15	42.65	1	2,313	0.04%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/10/19	0	0.00	2	38.03	38.60	-2	2,286	-0.09%
2023/10/17	1	38.80	0	0.00	38.55	1	2,279	0.04%
2023/10/13	3	40.70	0	0.00	40.70	3	2,286	0.13%
2023/10/12	0	0.00	20	42.00	42.45	-20	2,294	-0.87%
2023/10/03	4	44.09	5	43.37	43.40	-1	2,489	-0.04%
2023/10/02	10	43.93	2	43.55	44.70	8	2,465	0.32%
2023/09/28	2	42.50	0	0.00	42.95	2	2,443	0.08%
2023/09/22	0	0.00	0.2	40.65	41.20	-0.2	2,424	-0.01%
2023/09/21	0.2	40.20	0	0.00	40.40	0.2	2,415	0.01%
2023/09/15	1	44.50	0	0.00	44.75	1	2,344	0.04%
2023/09/14	0	0.00	4	44.70	45.05	-4	2,293	-0.17%
2023/09/13	27	43.50	35	43.66	44.10	-8	2,167	-0.37%
2023/09/12	4	41.39	19.5	43.13	43.60	-15.5	1,845	-0.84%
2023/09/11	0	0.00	3	39.65	39.65	-3	1,545	-0.19%
2023/09/04	10	35.99	0	0.00	36.40	10	1,546	0.65%
2023/09/01	2	35.43	0	0.00	35.40	2	1,566	0.13%
2023/08/30	1	34.60	0	0.00	34.60	1	1,642	0.06%
2023/08/28	2	33.90	0	0.00	33.75	2	1,693	0.12%
2023/08/25	0	0.00	1	34.30	34.50	-1	1,679	-0.06%
2023/08/24	6	35.25	2	35.00	34.70	4	1,670	0.24%
2023/08/23	5	36.35	0	0.00	36.10	5	1,636	0.31%
2023/08/22	5	37.30	0	0.00	37.05	5	1,629	0.31%
2023/08/21	0	0.00	25	37.92	37.85	-25	1,618	-1.54%
2023/08/18	15	37.30	0	0.00	37.10	15	1,609	0.93%
2023/08/16	5	37.40	0	0.00	37.40	5	1,582	0.32%
2023/08/15	0	0.00	7	38.75	38.50	-7	1,572	-0.45%
2023/08/14	5	36.99	0	0.00	37.00	5	1,548	0.32%
2023/08/10	0	0.00	2	40.10	38.55	-2	1,499	-0.13%
2023/08/07	0	0.00	5	39.10	38.50	-5	1,434	-0.35%
2023/08/04	1	37.75	0	0.00	38.00	1	1,395	0.07%
2023/08/02	0	0.00	5	36.40	36.45	-5	1,384	-0.36%
2023/08/01	2	36.05	0	0.00	36.20	2	1,376	0.15%
2023/07/27	1	35.45	0	0.00	35.40	1	1,403	0.07%
2023/07/25	1	35.65	5	35.60	35.65	-4	1,423	-0.28%
2023/07/24	0	0.00	1	35.30	35.30	-1	1,418	-0.07%
2023/07/17	10	38.73	10	38.07	38.45	0	1,338	0.00%
2023/07/13	9	38.11	0	0.00	37.65	9	1,300	0.69%
2023/07/12	2	38.08	0	0.00	37.85	2	1,282	0.16%
2023/07/11	11	40.02	22	41.05	39.25	-11	1,226	-0.90%
2023/07/10	1	39.00	2	38.83	39.15	-1	1,061	-0.09%
2023/07/06	1	36.60	1	36.20	36.35	0	975	0.00%
2023/07/04	2	35.28	1	35.05	35.15	1	929	0.11%
2023/07/03	1	35.85	0	0.00	36.40	1	908	0.11%
2023/06/29	1	34.50	0	0.00	34.50	1	873	0.11%
2023/06/27	0	0.00	3	36.17	35.65	-3	848	-0.35%
2023/06/19	1	35.55	0	0.00	36.05	1	760	0.13%
2023/06/16	5	36.30	6	36.84	36.30	-1	742	-0.13%
2023/06/15	1	34.75	0	34.60	34.85	1	686	0.14%
2023/06/07	4	32.98	35	33.01	33.20	-31	604	-5.13%
2023/06/06	7	32.19	0	0.00	32.65	7	587	1.19%
2023/06/05	0	0.00	27	32.68	32.60	-27	573	-4.71%
2023/06/02	3	31.15	5	31.40	30.85	-2	520	-0.38%
2023/06/01	1	29.30	0	0.00	29.45	1	470	0.21%
2023/05/31	3	29.30	0	0.00	29.25	3	477	0.63%
2023/05/23	0	0.00	1	29.75	29.80	-1	523	-0.19%
2023/05/17	0	0.00	0.2	29.15	29.30	-0.2	549	-0.04%
2023/05/16	0.2	29.05	0	0.00	29.15	0.2	548	0.04%
2023/05/15	0	29.00	0	29.08	29.00	0	550	0.00%
2023/05/04	0	0.00	1	31.40	30.80	-1	564	-0.18%
2023/05/02	0	0.00	22	30.73	30.75	-22	543	-4.04%
2023/04/28	0	0.00	3	29.80	29.65	-3	525	-0.57%
2023/04/17	0	0.00	2	29.70	29.85	-2	561	-0.36%
2023/04/14	2	29.50	0	0.00	29.40	2	555	0.36%
2023/04/11	3	29.25	4	29.19	29.25	-1	547	-0.18%
2023/04/10	0	0.00	2	29.00	29.10	-2	548	-0.36%
2023/03/30	0	29.15	0	0.00	28.95	0	560	0.00%
2023/03/29	0	29.45	0	0.00	29.15	0	565	0.00%
2023/03/28	0	29.35	0	0.00	29.00	0	571	0.00%
2023/03/27	0	29.75	0	0.00	29.25	0	573	0.00%
2023/03/21	0	29.40	0	0.00	29.40	0	593	0.00%
2023/03/17	1	29.40	0	0.00	29.30	1	609	0.16%
2023/03/16	2	29.00	0	0.00	28.90	2	616	0.32%
2023/03/15	0	0.00	2	29.48	29.35	-2	624	-0.32%
2023/03/13	2	28.93	0	0.00	29.30	2	655	0.31%
2023/03/10	1	29.70	1	29.65	29.65	0	646	0.00%
2023/03/09	0	30.95	0	0.00	30.10	0	659	0.00%
2023/03/03	2	29.93	0	0.00	29.80	2	686	0.29%
2023/02/22	30	32.65	30	32.14	32.05	0	670	0.00%
2023/02/13	0	0.00	0	31.25	30.55	0	662	0.00%
2023/02/08	0	0.00	1	31.60	31.70	-1	666	-0.15%
2023/02/07	1	31.15	0	0.00	31.15	1	663	0.15%
2023/02/06	0	0.00	1	31.85	31.85	-1	658	-0.15%
2023/02/02	0	0.00	1	31.95	31.50	-1	655	-0.15%
2023/01/31	1	30.55	0	0.00	30.50	1	639	0.16%
2023/01/03	1	29.85	0	0.00	29.90	1	612	0.16%
2022/12/28	0	0.00	1	30.95	30.40	-1	638	-0.16%
2022/12/06	0	0.00	2	32.93	32.65	-2	678	-0.29%
2022/12/05	1	33.10	0	0.00	33.40	1	668	0.15%
2022/12/02	1	31.75	1	32.50	32.50	0	680	0.00%
2022/11/29	1	29.20	1	29.45	29.50	0	637	0.00%
2022/11/25	0	0.00	1	29.55	29.20	-1	663	-0.15%
2022/11/21	1	31.05	0	0.00	30.40	1	767	0.13%
2022/11/18	1	30.25	0	0.00	30.25	1	789	0.13%
2022/10/25	1	27.60	0	0.00	27.60	1	929	0.11%
2022/10/18	0	0.00	1	28.75	29.20	-1	955	-0.10%
2022/10/13	1	27.90	0	0.00	27.60	1	1,017	0.10%
2022/10/12	0	0.00	2	27.90	28.05	-2	1,050	-0.19%
2022/10/07	2	29.90	0	0.00	29.65	2	1,237	0.16%
2022/09/27	1	30.85	36	30.77	30.70	-35	1,376	-2.54%
2022/09/26	2	31.40	0	0.00	30.80	2	1,377	0.15%
2022/09/22	0	0.00	20	32.94	33.45	-20	1,384	-1.44%
2022/09/20	56	33.65	0	0.00	33.20	56	1,384	4.05%
2022/09/19	1	32.90	0	0.00	32.85	1	1,384	0.07%
2022/09/16	0	0.00	1	34.70	34.70	-1	1,386	-0.07%
2022/09/12	0	0.00	3	34.52	34.90	-3	1,416	-0.21%
2022/09/07	1	31.70	1	31.70	31.50	0	1,437	0.00%
2022/09/06	0	33.45	0	0.00	32.50	0	1,441	0.00%
2022/09/05	1	33.90	0	0.00	33.35	1	1,447	0.07%
2022/09/02	1	34.80	1	35.20	34.50	0	1,434	0.00%
2022/09/01	1	34.40	20	34.40	34.40	-19	1,421	-1.34%
2022/08/30	0	0.00	10	34.25	34.15	-10	1,453	-0.69%
2022/08/29	0	0.00	1	33.30	33.30	-1	1,451	-0.07%
2022/08/26	14	35.33	14	36.17	34.50	0	1,448	0.00%
2022/08/24	3	33.17	0	0.00	33.00	3	1,330	0.23%
2022/08/22	4	33.68	9	34.05	33.50	-5	1,349	-0.37%
2022/08/19	1	33.45	2	33.55	33.15	-1	1,349	-0.07%
2022/08/18	0	0.00	3	33.30	33.55	-3	1,359	-0.22%
2022/08/17	0	0.00	1	33.25	33.40	-1	1,359	-0.07%
2022/08/10	1	29.90	2	30.65	30.75	-1	1,352	-0.07%
2022/08/09	1	30.50	0	0.00	30.40	1	1,345	0.07%
2022/08/08	1	30.20	1	30.45	30.45	0	1,354	0.00%
2022/08/05	30	31.65	0	0.00	31.20	30	1,354	2.21%
2022/08/04	2	31.70	5	31.00	31.05	-3	1,353	-0.22%
2022/08/03	1	32.60	31	32.62	32.55	-30	1,337	-2.24%
2022/08/01	1	33.85	2	33.80	34.00	-1	1,317	-0.08%
2022/07/29	0	0.00	1	32.70	33.00	-1	1,301	-0.08%
2022/07/28	1	32.40	0	0.00	32.20	1	1,294	0.08%
2022/07/26	2	33.35	0	0.00	32.50	2	1,289	0.16%
2022/07/22	1	33.25	1	33.50	33.40	0	1,267	0.00%
2022/07/20	7	32.48	1	33.10	31.90	6	1,248	0.48%
2022/07/19	1	32.85	1	33.70	32.55	0	1,227	0.00%
2022/07/18	9	35.06	5	35.49	34.40	4	1,193	0.34%
2022/07/15	6	34.20	1.1	34.93	36.05	4.9	1,142	0.43%
2022/07/14	3	33.22	5.1	34.35	34.70	-2.1	1,006	-0.21%
2022/07/13	0	0.00	0.1	31.55	31.55	-0.1	890	-0.01%
2022/06/22	0.1	27.90	0	0.00	27.70	0.1	866	0.01%
2022/06/21	0	0.00	0.1	28.55	29.10	-0.1	865	-0.01%
2022/06/20	5.1	28.44	6	27.51	27.40	-0.9	870	-0.11%
2022/06/16	5.1	31.56	0	0.00	30.50	5.1	842	0.60%
2022/06/15	0.1	33.90	0	0.00	33.15	0.1	826	0.01%
2022/06/14	1.1	34.10	0.1	34.30	34.00	1	832	0.12%
2022/06/09	1	36.45	0	0.00	36.80	1	843	0.12%
2022/06/08	2.1	40.30	4	39.99	40.10	-2	818	-0.24%
2022/06/07	0	0.00	6	39.95	39.95	-6	816	-0.73%
2022/05/27	0	0.00	8	37.40	37.70	-8	827	-0.97%
2022/05/26	3	36.40	0	0.00	36.60	3	832	0.36%
2022/05/24	8	36.65	0	0.00	36.40	8	852	0.94%
2022/05/16	0	0.00	13	37.96	37.25	-13	922	-1.41%
2022/05/12	0	0.00	2	36.35	36.15	-2	961	-0.21%
2022/05/11	8	37.30	0	0.00	37.30	8	969	0.83%
2022/05/10	1	38.10	0	0.00	38.10	1	1,026	0.10%
2022/05/09	1	37.40	0	0.00	37.10	1	1,122	0.09%
2022/05/06	0	0.00	1	39.15	39.50	-1	1,222	-0.08%
2022/05/04	1	41.25	0	0.00	40.80	1	1,309	0.08%
2022/04/27	4	39.41	0	0.00	39.55	4	1,449	0.28%
2022/04/21	0	0.00	7	42.80	42.55	-7	1,461	-0.48%
2022/04/20	0	0.00	0	42.65	42.65	0	1,456	0.00%
2022/04/18	0	41.10	0	0.00	40.95	0	1,462	0.00%
2022/04/15	7	41.03	5	41.25	41.25	2	1,491	0.13%
2022/04/14	0	0.00	2	42.30	42.20	-2	1,554	-0.13%
2022/04/11	9	41.99	0	0.00	41.30	9	1,573	0.57%
2022/04/06	1	44.45	0	0.00	44.35	1	1,577	0.06%
2022/04/01	1	44.60	0	0.00	45.35	1	1,575	0.06%
2022/03/30	1	45.90	9	46.16	45.80	-8	1,578	-0.51%
2022/03/29	0	0.00	1	46.05	45.40	-1	1,579	-0.06%
2022/03/28	10	45.50	1	44.70	45.95	9	1,581	0.57%
2022/03/25	0	0.00	1	46.00	45.40	-1	1,592	-0.06%
2022/03/23	0	0.00	1	47.55	47.45	-1	1,588	-0.06%
2022/03/21	0	0.00	5	45.06	45.90	-5	1,584	-0.32%
2022/03/18	0.2	45.00	1	44.35	45.45	-0.8	1,581	-0.05%
2022/03/17	6	44.01	0	0.00	44.15	6	1,603	0.37%
2022/03/16	1	43.35	3	43.15	43.35	-2	1,605	-0.12%
2022/03/14	2	42.53	1	42.40	42.85	1	1,591	0.06%
2022/03/11	4	41.73	0	0.00	41.60	4	1,620	0.25%
2022/03/09	0	0.00	1	40.90	40.75	-1	1,643	-0.06%
2022/03/07	2	42.25	0	0.00	42.00	2	1,636	0.12%
2022/03/04	2	43.65	0	0.00	43.55	2	1,624	0.12%
2022/02/25	10	42.95	22	42.05	42.75	-12	1,612	-0.74%
2022/02/22	1	43.05	4	43.10	43.10	-3	1,572	-0.19%
2022/02/21	3	44.17	0	0.00	44.45	3	1,558	0.19%
2022/02/18	10	44.78	0	0.00	44.80	10	1,553	0.64%
2022/02/17	0	0.00	1	44.40	44.30	-1	1,546	-0.06%
2022/02/15	10	44.40	10	45.28	44.30	0	1,521	0.00%
2022/02/14	1	43.65	1	43.30	42.90	0	1,489	0.00%
2022/02/10	3	44.75	3	45.15	45.20	0	1,471	0.00%
2022/02/09	13	46.49	1	46.55	46.75	12	1,432	0.84%
2022/02/08	2	43.38	2	43.40	43.60	0	1,345	0.00%
2022/01/26	4	44.95	7	45.20	44.40	-3	1,186	-0.25%
2022/01/24	1	47.15	1	47.00	46.45	0	1,090	0.00%
2022/01/21	4	48.63	1	48.30	48.20	3	1,034	0.29%
2022/01/19	1	51.80	2	51.70	51.70	-1	978	-0.10%
2022/01/18	0	0.00	1	52.40	52.30	-1	973	-0.10%
2022/01/17	0	0.00	3	50.83	51.00	-3	959	-0.31%
2022/01/14	1	51.30	0	0.00	51.30	1	949	0.11%
2022/01/12	2	52.20	0	0.00	52.40	2	946	0.21%
2022/01/10	1	52.30	0	0.00	54.00	1	932	0.11%
2022/01/07	15	53.19	6	52.05	52.00	9	903	1.00%
2022/01/06	1	55.50	0	0.00	55.90	1	827	0.12%
2022/01/03	1	56.10	4	56.10	55.90	-3	800	-0.37%
2021/12/30	2	57.00	0	0.00	56.50	2	792	0.25%
2021/12/27	2	56.90	0	0.00	56.90	2	779	0.26%
2021/12/24	2	57.00	1.1	57.11	56.80	0.9	775	0.12%
2021/12/23	2.1	56.98	0	0.00	57.10	2.1	771	0.27%
2021/12/20	5	56.76	0	0.00	56.60	5	742	0.67%
2021/12/17	2	57.15	0	0.00	56.40	2	729	0.27%
2021/12/16	4	56.35	0	0.00	55.80	4	709	0.56%
2021/12/15	3	55.70	0	0.00	55.60	3	701	0.43%
2021/12/13	2	57.30	1	56.90	57.00	1	672	0.15%
2021/12/10	1	59.10	0	0.00	59.00	1	626	0.16%
2021/12/09	1	59.20	0	0.00	59.20	1	607	0.16%
2021/12/08	2	59.50	0	0.00	59.50	2	602	0.33%
2021/12/07	2	58.55	10	58.50	59.00	-8	604	-1.32%
2021/12/06	10	60.34	1	60.40	60.30	9	562	1.60%
2021/12/01	1.2	63.09	0	0.00	63.10	1.2	515	0.23%
2021/11/29	1	63.20	0	0.00	64.00	1	503	0.20%
2021/11/24	3	65.20	0	0.00	65.20	3	494	0.61%
2021/11/23	2	64.05	0	0.00	64.00	2	491	0.41%
2021/11/19	2	64.00	0	0.00	64.00	2	500	0.40%
2021/11/09	5	65.00	0	0.00	65.20	5	517	0.97%
2021/11/08	4	64.10	0	0.00	63.90	4	519	0.77%
2021/11/05	11	65.65	0	0.00	65.80	11	516	2.13%
2021/10/27	1	65.50	2	65.70	66.20	-1	670	-0.15%
2021/10/25	1	65.50	0	0.00	66.00	1	700	0.14%
2021/10/22	0	0.00	1	67.70	65.70	-1	723	-0.14%
2021/10/19	0	0.00	1	66.80	66.80	-1	774	-0.13%
2021/10/18	0	0.00	4	65.70	65.90	-4	806	-0.50%
2021/10/15	1	66.00	0	0.00	66.10	1	865	0.12%
2021/10/05	4	63.90	0	0.00	65.80	4	1,119	0.36%
2021/10/04	2	65.55	1	65.40	65.40	1	1,129	0.09%
2021/09/30	1	69.00	0	0.00	69.60	1	1,131	0.09%
2021/09/29	1	69.60	0	0.00	69.50	1	1,140	0.09%
2021/09/27	1	70.30	0	0.00	70.80	1	1,166	0.09%
2021/09/23	0	0.00	1	69.20	69.20	-1	1,196	-0.08%
2021/09/22	3	68.53	2	68.50	68.30	1	1,223	0.08%
2021/09/10	1	71.70	1	72.80	71.50	0	1,392	0.00%
2021/09/09	0	0.00	1	70.10	70.20	-1	1,403	-0.07%
2021/09/03	0	0.00	2	71.20	71.50	-2	1,420	-0.14%
2021/08/31	0	0.00	1	71.30	70.80	-1	1,499	-0.07%
2021/08/26	1	70.00	0	0.00	70.50	1	1,556	0.06%
2021/08/25	6	70.77	0	0.00	70.70	6	1,581	0.38%
2021/08/24	2	69.90	0	0.00	69.30	2	1,588	0.13%
2021/08/20	0	0.00	1	69.10	70.00	-1	1,666	-0.06%
2021/08/19	0	0.00	0	70.50	70.10	0	1,719	0.00%
2021/08/18	2	69.55	2	70.85	71.90	0	1,756	0.00%
2021/08/17	0	0.00	0	71.00	69.90	0	1,766	0.00%
2021/08/16	2	70.90	1	70.10	70.00	1	1,783	0.06%
2021/08/13	2	72.50	0	0.00	72.00	2	1,799	0.11%
2021/08/12	0	0.00	2	73.75	73.50	-2	1,807	-0.11%
2021/08/11	1	73.00	1	74.30	73.00	0	1,828	0.00%
2021/08/10	21	73.68	2	73.40	73.10	19	1,855	1.02%
2021/08/09	5	77.48	0	0.00	77.00	5	1,857	0.27%
2021/08/05	0	79.00	0	0.00	78.00	0	1,943	0.00%
2021/07/28	2	76.60	1	79.00	77.90	1	2,486	0.04%
2021/07/27	15	78.60	0	0.00	78.30	15	2,563	0.59%
2021/07/23	4	81.40	0	0.00	81.00	4	2,630	0.15%
2021/07/22	19	82.39	0	0.00	82.20	19	2,660	0.71%
2021/07/21	1	85.00	7	84.69	84.40	-6	2,646	-0.23%
2021/07/20	4	82.90	3	83.63	83.60	1	2,616	0.04%
2021/07/19	1	84.50	0	0.00	84.30	1	2,597	0.04%
2021/07/16	0	0.00	1	83.30	83.50	-1	2,611	-0.04%
2021/07/15	1	81.50	10	82.20	83.00	-9	2,618	-0.34%
2021/07/14	3	81.73	2	82.60	82.00	1	2,642	0.04%
2021/07/13	6	83.48	2	84.00	83.40	4	2,758	0.15%
2021/07/12	2	81.90	14	84.03	82.30	-12	2,754	-0.44%
2021/07/09	0	0.00	3	79.30	78.50	-3	2,721	-0.11%
2021/07/07	2	77.70	0	0.00	77.90	2	2,886	0.07%
2021/07/05	10	79.10	0	0.00	79.10	10	3,159	0.32%
2021/07/02	0	0.00	1	78.60	78.90	-1	3,225	-0.03%
2021/06/30	4	79.05	0	0.00	78.90	4	3,422	0.12%
2021/06/29	0	0.00	3	79.60	79.20	-3	3,595	-0.08%
2021/06/28	8	80.50	0	0.00	80.50	8	3,608	0.22%
2021/06/25	3	82.90	22	82.01	82.20	-19	3,582	-0.53%
2021/06/24	0	0.00	1	78.80	78.80	-1	3,551	-0.03%
2021/06/23	1	78.60	1	78.60	78.60	0	3,572	0.00%
2021/06/18	1	79.00	1	79.10	78.90	0	3,625	0.00%
2021/06/17	0	0.00	2	77.20	77.40	-2	3,644	-0.05%
2021/06/16	3	76.20	0	0.00	76.60	3	3,757	0.08%
2021/06/10	10	77.40	6	77.27	76.60	4	4,079	0.10%
2021/06/09	0	0.00	11	79.41	79.60	-11	4,120	-0.27%
2021/06/07	10	77.60	0	0.00	78.20	10	4,623	0.22%
2021/06/04	0	0.00	4	79.20	79.20	-4	4,762	-0.08%
2021/06/03	2	78.40	0	0.00	78.30	2	4,759	0.04%
2021/06/02	12	79.73	10	80.00	79.70	2	4,767	0.04%
2021/06/01	1	78.30	5	78.30	78.70	-4	4,753	-0.08%
2021/05/31	16	77.44	2	77.70	77.40	14	4,755	0.29%
2021/05/28	4	77.10	6	77.60	78.00	-2	4,749	-0.04%
2021/05/27	1	76.70	0	0.00	77.00	1	4,796	0.02%
2021/05/26	33	73.24	5	72.70	73.00	28	4,784	0.59%
2021/05/25	6	70.80	2	70.00	70.30	4	4,789	0.08%
2021/05/21	0	0.00	12	68.81	70.10	-12	4,842	-0.25%
2021/05/20	5	66.80	5	67.70	66.60	0	4,882	0.00%
2021/05/19	1	67.90	10	66.00	67.00	-9	5,007	-0.18%
2021/05/18	0	0.00	10	65.55	67.20	-10	5,222	-0.19%
2021/05/17	9	64.94	0	0.00	63.10	9	5,225	0.17%
2021/05/14	21	70.53	24	71.99	70.10	-3	5,210	-0.06%
2021/05/13	1	64.30	1	68.30	68.60	0	5,213	0.00%
2021/05/12	1	69.50	2	66.90	67.40	-1	5,194	-0.02%
2021/05/11	4	72.25	1	73.40	71.50	3	5,147	0.06%
2021/05/10	2	78.65	3	79.60	78.80	-1	5,120	-0.02%
2021/05/07	6	77.27	1	78.30	78.30	5	5,115	0.10%
2021/05/06	20	83.60	0	0.00	83.60	20	4,894	0.41%
2021/05/05	30	93.07	0	0.00	92.80	30	4,875	0.62%
2021/05/04	0	0.00	10	94.30	94.20	-10	4,813	-0.21%
2021/04/29	11	92.40	5.2	92.93	94.00	5.8	4,693	0.12%
2021/04/28	2	92.35	23	92.54	93.40	-21	4,658	-0.45%
2021/04/26	2	90.00	2	90.30	90.30	0	4,689	0.00%
2021/04/23	0	0.00	2	88.90	88.70	-2	4,705	-0.04%
2021/04/22	24	89.43	0	0.00	88.00	24	4,700	0.51%
2021/04/21	0	0.00	4	90.05	89.80	-4	4,659	-0.09%
2021/04/20	2	88.65	2	89.95	89.00	0	4,653	0.00%
2021/04/19	5	89.70	0	0.00	89.00	5	4,635	0.11%
2021/04/16	2	95.20	2	96.00	95.30	0	4,540	0.00%
2021/04/14	0	0.00	2	90.20	90.80	-2	4,471	-0.04%
2021/04/13	0	0.00	1	92.10	92.00	-1	4,402	-0.02%
2021/04/12	8	97.38	5.2	97.16	95.90	2.8	4,308	0.06%
2021/04/09	2.2	105.27	2	105.25	106.50	0.2	4,142	0.00%
2021/04/08	1	102.00	7	102.14	103.50	-6	4,036	-0.15%
2021/04/07	0	0.00	1	101.50	99.60	-1	3,966	-0.03%
2021/04/06	2	99.30	7	97.83	100.00	-5	3,914	-0.13%
2021/04/01	8	98.91	1	97.00	98.00	7	3,769	0.19%
2021/03/31	5	94.60	20	94.53	94.30	-15	3,590	-0.42%
2021/03/30	20	95.67	14	95.03	95.20	6	3,562	0.17%
2021/03/29	1	94.10	17	95.01	95.30	-16	3,595	-0.45%
2021/03/25	2	93.50	0	0.00	93.20	2	3,564	0.06%
2021/03/24	0	93.70	0	0.00	93.50	0	3,561	0.00%
2021/03/22	1	91.50	1	93.10	91.60	0	3,532	0.00%
2021/03/19	10	94.69	2	94.05	93.40	8	3,513	0.23%
2021/03/18	2	94.05	2	94.80	94.90	0	3,434	0.00%
2021/03/17	0	0.00	0.2	94.60	93.20	-0.2	3,405	-0.01%
2021/03/16	10	95.00	7	94.99	92.50	3	3,349	0.09%
2021/03/15	10.1	92.50	3	92.40	92.60	7.1	3,179	0.22%
2021/03/12	4.1	92.88	12.2	92.71	92.00	-8.1	3,144	-0.26%
2021/03/11	9	91.20	17	90.14	93.40	-8	3,004	-0.27%
2021/03/10	1	86.70	14	86.42	86.70	-13	2,639	-0.49%
2021/03/09	2	82.40	0	0.00	82.60	2	2,491	0.08%
2021/03/08	0	0.00	1	83.40	83.60	-1	2,485	-0.04%
2021/03/04	1	81.20	0	0.00	81.80	1	2,459	0.04%
2021/02/26	2	80.40	0	0.00	81.20	2	2,359	0.08%
2021/02/25	10	83.20	10	83.50	82.70	0	2,325	0.00%
2021/02/24	3.2	83.30	0	0.00	83.20	3.2	2,288	0.14%
2021/02/23	8	84.60	3	83.03	83.20	5	2,268	0.22%
2021/02/22	0	0.00	5	86.36	86.70	-5	2,208	-0.23%
2021/02/19	14	86.74	1	87.50	88.00	13	2,162	0.60%
2021/02/18	18	83.26	35.1	86.45	86.10	-17.1	2,051	-0.83%
2021/02/17	0	0.00	1	79.00	79.10	-1	1,811	-0.06%
2021/02/04	0	0.00	6	78.42	78.20	-6	1,752	-0.34%
2021/02/03	0	0.00	10	75.52	75.90	-10	1,730	-0.58%
2021/02/02	1	76.40	1	77.20	76.80	0	1,850	0.00%
2021/02/01	11	78.12	3	77.67	78.30	8	1,833	0.44%
2021/01/29	3	78.07	2	76.55	73.60	1	1,749	0.06%
2021/01/27	1	76.00	0	0.00	75.80	1	1,714	0.06%
2021/01/25	0	0.00	1	74.70	75.40	-1	1,731	-0.06%
2021/01/20	1	73.10	2	74.70	73.30	-1	1,713	-0.06%
2021/01/19	6	78.42	0	0.00	77.60	6	1,667	0.36%
2021/01/15	0	0.00	3	75.73	75.30	-3	1,605	-0.19%
2021/01/13	0	0.00	10	76.60	75.90	-10	1,617	-0.62%
2021/01/12	0	0.00	10	75.80	76.00	-10	1,637	-0.61%
2021/01/11	0	0.00	1	77.00	75.20	-1	1,631	-0.06%
2021/01/06	2	73.10	3	72.27	72.40	-1	1,664	-0.06%
2020/12/31	1	73.90	1	73.00	72.80	0	1,707	0.00%
2020/12/30	0	0.00	5	72.30	73.90	-5	1,723	-0.29%
2020/12/29	1	72.00	3	72.10	71.90	-2	1,753	-0.11%
2020/12/28	1	72.70	1	72.60	72.50	0	1,759	0.00%
2020/12/24	2	73.60	0	0.00	73.50	2	1,783	0.11%
2020/12/23	21	73.34	0	0.00	72.70	21	1,805	1.16%
2020/12/22	3	76.27	4	74.30	74.50	-1	1,821	-0.05%
2020/12/21	1	77.80	3	78.23	77.80	-2	1,846	-0.11%
2020/12/17	2	78.25	0	0.00	77.50	2	1,914	0.10%
2020/12/15	1	76.70	0	0.00	76.70	1	1,952	0.05%
2020/12/14	0	0.00	1	78.00	78.40	-1	2,041	-0.05%
2020/12/11	1	76.60	8	77.29	76.80	-7	2,073	-0.34%
2020/12/10	2	77.70	11	77.22	77.00	-9	2,096	-0.43%
2020/12/08	5.1	73.75	1	71.90	75.00	4.1	2,182	0.19%
2020/12/07	3	73.93	6	73.57	73.30	-3	2,380	-0.13%
2020/12/04	1	76.00	0	0.00	76.00	1	2,514	0.04%
2020/12/03	13	76.62	1	76.60	76.50	12	2,560	0.47%
2020/12/01	1	77.60	0	0.00	77.00	1	2,723	0.04%
2020/11/30	1	77.80	0	0.00	77.50	1	2,870	0.03%
2020/11/26	4	77.90	0	0.00	77.80	4	3,242	0.12%
2020/11/25	1	77.80	10	78.60	77.70	-9	3,583	-0.25%
2020/11/24	1	77.60	0	0.00	77.30	1	3,715	0.03%
2020/11/20	3	77.47	0	0.00	77.80	3	3,763	0.08%
2020/11/18	0	0.00	1	77.00	77.30	-1	4,010	-0.02%
2020/11/17	2	75.75	0	0.00	75.80	2	4,038	0.05%
2020/11/16	2	77.35	0	0.00	77.40	2	4,107	0.05%
2020/11/13	5	76.80	0	0.00	77.20	5	4,203	0.12%
2020/11/12	0	0.00	1	78.90	77.70	-1	4,252	-0.02%
2020/11/11	11	78.42	1	77.10	78.30	10	4,291	0.23%
2020/11/10	11	76.84	5	75.70	76.70	6	4,273	0.14%
2020/11/05	1	80.50	1	79.50	79.70	0	4,228	0.00%
2020/11/03	0	0.00	4	78.80	79.30	-4	4,375	-0.09%
2020/11/02	4	77.40	3	77.67	77.30	1	4,446	0.02%
2020/10/27	3	80.40	0	0.00	80.30	3	5,037	0.06%
2020/10/23	5	82.60	2	81.40	82.10	3	5,132	0.06%
2020/10/22	2	79.60	0	0.00	80.20	2	5,201	0.04%
2020/10/19	1	82.00	0	0.00	81.20	1	5,550	0.02%
2020/10/15	1	83.50	1	83.20	83.00	0	5,718	0.00%
2020/10/14	0	0.00	21	86.18	86.30	-21	5,697	-0.37%
2020/10/12	0	0.00	8	86.40	85.10	-8	5,708	-0.14%
2020/10/07	2	85.85	2	85.85	86.10	0	5,774	0.00%
2020/10/05	0	0.00	5	83.42	84.50	-5	5,843	-0.09%
2020/09/28	0	0.00	3	81.40	82.40	-3	5,873	-0.05%
2020/09/25	4	79.65	1	79.10	79.00	3	5,884	0.05%
2020/09/24	3	82.73	0	0.00	82.20	3	5,847	0.05%
2020/09/23	1	85.30	1	85.50	85.90	0	5,840	0.00%
2020/09/22	2	87.60	2	87.20	87.10	0	5,868	0.00%
2020/09/21	2	88.80	1	87.50	87.50	1	5,867	0.02%
2020/09/18	1	87.30	7	87.49	88.30	-6	5,862	-0.10%
2020/09/17	40	86.49	6	86.48	86.20	34	5,831	0.58%
2020/09/16	2	89.75	1	91.60	89.00	1	5,752	0.02%
2020/09/15	1	90.20	3	92.50	91.50	-2	5,736	-0.03%
2020/09/14	6	90.22	2	89.55	90.70	4	5,758	0.07%
2020/09/11	1	91.90	0	0.00	91.30	1	5,721	0.02%
2020/09/10	7	93.81	3	92.43	92.60	4	5,703	0.07%
2020/09/09	8	97.34	8	95.93	97.00	0	5,681	0.00%
2020/09/08	5	94.94	1	94.20	94.20	4	5,669	0.07%
2020/09/07	1	95.00	1	94.10	94.00	0	5,679	0.00%
2020/09/04	4	95.78	1	96.10	96.30	3	5,677	0.05%
2020/09/03	2	98.85	6	100.78	99.00	-4	5,592	-0.07%
2020/09/02	1	99.90	2	99.05	97.20	-1	5,483	-0.02%
2020/09/01	6	98.83	3	99.73	97.30	3	5,390	0.06%
2020/08/31	9	97.16	19	96.93	100.50	-10	5,159	-0.19%
2020/08/28	9	91.64	7	91.80	91.50	2	4,848	0.04%
2020/08/27	1	90.10	3	90.00	89.10	-2	4,882	-0.04%
2020/08/26	2	90.00	4	89.78	89.70	-2	4,910	-0.04%
2020/08/25	6	89.30	0	0.00	90.30	6	4,936	0.12%
2020/08/24	1	90.00	5	89.10	91.80	-4	4,898	-0.08%
2020/08/21	2	86.40	1	85.20	86.00	1	4,829	0.02%
2020/08/20	10	83.64	12	83.85	83.00	-2	4,863	-0.04%
2020/08/19	1	90.70	4	90.15	88.00	-3	4,959	-0.06%
2020/08/18	6	88.83	4	89.70	87.80	2	5,041	0.04%
2020/08/17	1	86.80	0	0.00	88.30	1	5,078	0.02%
2020/08/14	1	85.70	0	0.00	85.40	1	5,131	0.02%
2020/08/13	5	85.50	1	86.50	85.50	4	5,137	0.08%
2020/08/12	5	84.14	2	83.65	84.30	3	5,126	0.06%
2020/08/11	2	86.00	7	86.14	84.70	-5	5,144	-0.10%
2020/08/10	3	88.23	4	88.83	86.90	-1	5,118	-0.02%
2020/08/07	8	89.39	2	89.15	91.00	6	5,029	0.12%
2020/08/06	2	91.35	3	90.67	89.20	-1	5,064	-0.02%
2020/08/05	4	89.63	2	90.15	90.00	2	5,118	0.04%
2020/08/04	12	89.25	9	89.88	90.00	3	5,081	0.06%
2020/08/03	5	85.96	11	86.22	86.80	-6	4,878	-0.12%
2020/07/31	0	0.00	2	80.70	80.50	-2	4,986	-0.04%
2020/07/30	2	79.10	0	0.00	80.00	2	5,023	0.04%
2020/07/29	0	0.00	2	79.30	78.70	-2	5,046	-0.04%
2020/07/28	3	82.20	2	81.20	78.60	1	5,072	0.02%
2020/07/27	1	86.40	0	0.00	84.10	1	5,221	0.02%
2020/07/24	5	86.14	6	85.35	85.70	-1	5,315	-0.02%
2020/07/23	2	81.65	4	82.30	83.00	-2	5,285	-0.04%
2020/07/22	5	83.34	2	82.05	83.20	3	5,397	0.06%
2020/07/21	0	0.00	4	81.65	81.90	-4	5,366	-0.07%
2020/07/17	5	75.60	4	76.95	75.20	1	5,418	0.02%
2020/07/15	2	77.85	5	78.12	78.80	-3	5,822	-0.05%
2020/07/13	1	79.90	1	80.70	80.90	0	5,984	0.00%
2020/07/10	2	77.65	0	0.00	77.40	2	6,003	0.03%
2020/07/09	2	81.00	0	0.00	80.80	2	5,988	0.03%
2020/07/07	1	80.00	0	0.00	79.80	1	5,967	0.02%
2020/07/06	5	81.24	0	0.00	81.50	5	5,969	0.08%
2020/07/03	2	79.35	0	0.00	78.90	2	5,959	0.03%
2020/07/02	3	79.87	0	0.00	79.90	3	5,955	0.05%
2020/06/30	1	79.10	0	0.00	79.10	1	5,862	0.02%
2020/06/29	1	79.90	0	0.00	80.00	1	5,830	0.02%
2020/06/19	0	0.00	1	85.90	85.90	-1	5,806	-0.02%
2020/06/17	7	85.31	6	84.80	84.50	1	5,766	0.02%
2020/06/16	5	86.64	9.1	86.70	86.20	-4.1	5,763	-0.07%
2020/06/15	4	83.00	4	83.80	84.00	0	5,562	0.00%
2020/06/11	1	78.30	0	0.00	78.30	1	5,378	0.02%
2020/06/10	1	80.50	1	80.70	80.70	0	5,368	0.00%
2020/06/09	5	81.40	6	80.28	80.10	-1	5,378	-0.02%
2020/06/08	1	80.40	0	0.00	80.00	1	5,365	0.02%
2020/06/05	0	0.00	6	81.08	81.10	-6	5,338	-0.11%
2020/06/04	0	0.00	4	80.35	80.50	-4	5,307	-0.08%
2020/06/03	5	81.18	3	83.80	80.50	2	5,293	0.04%
2020/06/01	6	79.28	1	80.40	79.10	5	5,126	0.10%
2020/05/29	1	77.90	2	79.35	80.40	-1	5,101	-0.02%
2020/05/28	2	78.20	2	79.60	77.60	0	5,040	0.00%
2020/05/27	0	0.00	4	78.50	79.00	-4	4,977	-0.08%
2020/05/26	9	80.09	11	78.72	77.20	-2	4,919	-0.04%
2020/05/25	4	77.25	16.1	77.82	77.90	-12.1	4,729	-0.26%
2020/05/22	0	0.00	7	73.59	74.20	-7	4,554	-0.15%
2020/05/21	7.2	72.41	26	74.34	74.20	-18.8	4,462	-0.42%
2020/05/20	1	71.50	1	70.70	70.80	0	4,358	0.00%
2020/05/19	0	0.00	1	70.40	70.40	-1	4,342	-0.02%
2020/05/15	3	68.67	6	68.45	68.50	-3	4,249	-0.07%
2020/05/14	2	69.75	3	69.50	69.10	-1	4,212	-0.02%
2020/05/13	4	72.20	0	0.00	72.10	4	4,160	0.10%
2020/05/12	3	70.73	3	71.00	69.90	0	4,062	0.00%
2020/05/11	12	73.63	1	74.80	73.00	11	3,921	0.28%
2020/05/08	2	76.00	1	77.30	74.80	1	3,852	0.03%
2020/05/07	5	77.28	10	76.91	76.00	-5	3,739	-0.13%
2020/05/06	2	73.85	2	73.40	73.10	0	3,472	0.00%
2020/05/05	5	72.96	4.3	71.79	71.60	0.7	3,392	0.02%
2020/05/04	3	72.13	2	72.20	72.10	1	3,337	0.03%
2020/04/30	9	74.18	6	75.05	72.20	3	3,268	0.09%
2020/04/29	6.5	72.35	30	71.42	73.00	-23.5	3,049	-0.77%
2020/04/28	31	68.97	17	69.76	68.50	14	2,870	0.49%
2020/04/27	7	66.39	8	66.84	68.20	-1	2,663	-0.04%
2020/04/24	1	63.00	0	0.00	62.00	1	2,505	0.04%
2020/04/23	2	66.15	1	66.20	63.80	1	2,445	0.04%
2020/04/22	5	64.24	6	64.67	65.20	-1	2,337	-0.04%
2020/04/21	4	65.08	3	66.37	64.10	1	2,246	0.04%
2020/04/20	2	61.00	3	62.03	66.50	-1	2,019	-0.05%
2020/04/17	0	0.00	6	59.90	60.50	-6	1,803	-0.33%
2020/04/16	1	54.80	27	54.91	56.70	-26	1,665	-1.56%
2020/04/15	1	51.80	4	51.95	51.60	-3	1,562	-0.19%
2020/04/14	0	0.00	2	47.00	50.00	-2	1,482	-0.13%
2020/04/13	0	0.00	2	45.90	45.50	-2	1,435	-0.14%
2020/04/10	1	44.45	0	0.00	44.60	1	1,417	0.07%
2020/04/09	10	44.50	0	0.00	44.95	10	1,398	0.71%
2020/04/08	2	44.80	1	43.35	45.30	1	1,361	0.07%
2020/04/07	1	42.75	1	43.20	43.10	0	1,334	0.00%
2020/04/01	1	41.40	1	41.65	42.10	0	1,277	0.00%
2020/03/31	6	42.66	0	0.00	42.05	6	1,269	0.47%
2020/03/27	6	42.39	0	0.00	41.40	6	1,248	0.48%
2020/03/25	20	42.00	0	0.00	41.15	20	1,213	1.65%
2020/03/24	0	0.00	1	39.50	39.15	-1	1,178	-0.08%
2020/03/23	1	36.00	1	36.10	36.00	0	1,139	0.00%
2020/03/17	1	43.55	2	44.55	44.60	-1	1,085	-0.09%
2020/03/16	1	45.80	1	46.20	45.60	0	1,065	0.00%
2020/03/13	4	44.90	0	0.00	44.90	4	1,034	0.39%
2020/03/12	2	50.03	0	0.00	49.85	2	1,002	0.20%
2020/03/10	1	55.00	0	0.00	56.10	1	967	0.10%
2020/03/06	0	0.00	2	59.60	59.30	-2	936	-0.21%
2020/03/05	5	60.40	0	0.00	61.00	5	972	0.51%
2020/03/04	2	56.00	2	56.25	57.50	0	928	0.00%
2020/03/03	1	54.90	0	0.00	54.00	1	895	0.11%
2020/02/27	1	57.90	0	0.00	56.80	1	923	0.11%
2020/02/24	0	0.00	5	61.40	60.80	-5	943	-0.53%
2020/02/20	5	62.52	2	62.25	61.80	3	943	0.32%
2020/02/19	2	61.30	0	0.00	61.30	2	946	0.21%
2020/02/04	0	0.00	1	61.50	63.00	-1	1,220	-0.08%
2020/01/10	0	0.00	4	71.80	72.50	-4	1,189	-0.34%
2020/01/09	2	71.40	3	71.80	72.20	-1	1,174	-0.09%
2020/01/07	2	70.00	0	0.00	69.90	2	1,188	0.17%
2020/01/06	4	70.60	0	0.00	70.40	4	1,199	0.33%
2020/01/02	1	72.20	1	72.00	72.00	0	1,236	0.00%
2019/12/27	0	0.00	5	71.50	71.30	-5	1,276	-0.39%
2019/12/26	5	71.70	0	0.00	71.20	5	1,307	0.38%
2019/12/24	1	71.10	0	0.00	70.10	1	1,462	0.07%
2019/12/17	0	0.00	4	73.33	73.10	-4	1,637	-0.24%
2019/12/16	1	74.00	0	0.00	73.90	1	1,645	0.06%
2019/12/13	1	73.80	0	0.00	72.60	1	1,638	0.06%
2019/12/12	1	75.10	1	73.90	73.90	0	1,630	0.00%
2019/12/11	2	75.10	0	0.00	75.10	2	1,620	0.12%
2019/12/10	5	74.24	5	74.46	76.00	0	1,625	0.00%
2019/12/09	4	75.85	0	0.00	75.40	4	1,616	0.25%
2019/12/06	1	76.60	0	0.00	76.00	1	1,635	0.06%
2019/12/05	3	75.43	1	75.60	75.40	2	1,651	0.12%
2019/12/04	1	75.40	0	0.00	74.80	1	1,698	0.06%
2019/12/02	1	76.30	2	75.60	74.90	-1	1,710	-0.06%
2019/11/29	0	0.00	3	80.00	78.80	-3	1,669	-0.18%
2019/11/26	4	81.90	1	82.00	81.60	3	1,731	0.17%
2019/11/25	1	81.40	2	82.00	82.60	-1	1,723	-0.06%
2019/11/22	0	0.00	1	80.50	80.10	-1	1,715	-0.06%
2019/11/21	1	80.10	0	0.00	80.70	1	1,749	0.06%
2019/11/18	0	0.00	1	79.90	79.90	-1	1,782	-0.06%
2019/11/14	2	80.40	1	80.30	79.80	1	1,826	0.05%
2019/11/13	2	80.80	2	80.50	81.00	0	1,866	0.00%
2019/11/12	5	80.00	0	0.00	79.50	5	1,928	0.26%
2019/11/11	4	80.63	0	0.00	79.50	4	2,082	0.19%
2019/11/08	5	83.00	1	82.90	83.70	4	2,154	0.19%
2019/11/07	0	0.00	2	78.00	78.50	-2	2,152	-0.09%
2019/11/06	3	80.00	0	0.00	80.00	3	2,130	0.14%
2019/11/01	3	82.43	0	0.00	82.20	3	2,097	0.14%
2019/10/30	5	83.40	0	0.00	83.40	5	2,145	0.23%
2019/10/29	3	83.33	2	82.65	82.90	1	2,134	0.05%
2019/10/17	1	86.60	0	0.00	86.80	1	2,226	0.04%
2019/10/15	0	0.00	1	85.60	87.20	-1	2,341	-0.04%
2019/10/14	1	84.50	0	0.00	84.20	1	2,375	0.04%
2019/10/04	2	86.40	0	0.00	86.50	2	2,441	0.08%
2019/10/03	5	87.60	0	0.00	87.20	5	2,477	0.20%
2019/10/02	2	87.20	0	0.00	87.10	2	2,467	0.08%
2019/10/01	0	0.00	5	87.22	88.00	-5	2,448	-0.20%
2019/09/27	2	93.20	3	93.37	89.00	-1	2,440	-0.04%
2019/09/26	6	96.58	28	97.02	97.50	-22	2,362	-0.93%
2019/09/25	1	93.80	0	0.00	94.50	1	2,265	0.04%
2019/09/20	0	0.00	1	91.00	91.10	-1	2,499	-0.04%
2019/09/19	12	91.76	1	91.50	91.50	11	2,484	0.44%
2019/09/18	0	0.00	10	92.90	93.40	-10	2,472	-0.40%
2019/09/12	0	0.00	7	91.70	91.30	-7	2,502	-0.28%
2019/09/11	1	91.10	0	0.00	91.80	1	2,522	0.04%
2019/09/09	1	92.90	1	92.40	92.90	0	2,493	0.00%
2019/09/06	2	92.05	2	91.05	92.60	0	2,482	0.00%
2019/09/05	1	89.20	0	0.00	89.10	1	2,458	0.04%
2019/08/30	5	89.04	0	0.00	88.20	5	2,621	0.19%
2019/08/29	31	89.98	1	90.80	90.10	30	2,612	1.15%
2019/08/27	0	0.00	1	93.70	93.00	-1	2,603	-0.04%
2019/08/26	1	95.00	0	0.00	95.00	1	2,589	0.04%
2019/08/22	0	0.00	36	95.05	94.70	-36	2,594	-1.39%
2019/08/21	1	94.60	0	0.00	94.60	1	2,628	0.04%
2019/08/19	2	96.90	2	98.30	95.70	0	2,786	0.00%
2019/08/15	1	99.50	2	101.25	100.50	-1	2,858	-0.03%
2019/08/14	35	103.50	0	0.00	102.50	35	2,815	1.24%
2019/08/13	1	97.10	0	0.00	98.10	1	2,699	0.04%
2019/08/12	3	91.77	23	93.45	91.00	-20	2,654	-0.75%
2019/08/08	20	90.44	0	0.00	90.50	20	2,592	0.77%
2019/08/07	1	89.20	0	0.00	88.00	1	2,596	0.04%
2019/08/06	0	0.00	10	86.80	89.00	-10	2,634	-0.38%
2019/08/05	11	89.83	11	88.77	89.00	0	2,681	0.00%
2019/08/01	2	91.60	2	90.55	92.00	0	2,797	0.00%
2019/07/31	0	0.00	1	87.70	88.90	-1	2,770	-0.04%
2019/07/26	1	89.60	4	89.80	88.90	-3	2,806	-0.11%
2019/07/25	1	87.80	1	88.10	88.20	0	2,837	0.00%
2019/07/24	0	0.00	1	88.10	88.10	-1	2,940	-0.03%
2019/07/22	2	90.15	0	0.00	88.90	2	2,957	0.07%
2019/07/19	1	90.70	3	91.27	90.70	-2	2,959	-0.07%
2019/07/18	12	91.18	13	91.45	91.60	-1	2,947	-0.03%
2019/07/17	0	0.00	1	89.60	90.00	-1	2,872	-0.03%
2019/07/16	5	88.80	0	0.00	88.10	5	2,832	0.18%
2019/07/12	11	88.89	2	88.55	87.80	9	2,809	0.32%
2019/07/10	0	0.00	6	87.25	87.70	-6	2,795	-0.21%
2019/07/09	0	0.00	1	87.10	89.40	-1	2,771	-0.04%
2019/07/08	4	85.73	1	85.70	86.00	3	2,776	0.11%
2019/07/05	0	0.00	2	86.00	85.60	-2	2,856	-0.07%
2019/07/04	3	86.60	3	86.57	86.30	0	2,947	0.00%
2019/07/03	0	0.00	1	86.40	86.40	-1	2,939	-0.03%
2019/07/02	1	86.10	1	85.80	85.90	0	2,945	0.00%
2019/07/01	4	84.25	5	85.04	85.20	-1	2,970	-0.03%
2019/06/28	6	86.83	7	87.43	84.60	-1	2,991	-0.03%
2019/06/27	0	0.00	1	85.60	85.60	-1	2,969	-0.03%
2019/06/26	1	85.30	0	0.00	86.10	1	3,022	0.03%
2019/06/21	0	0.00	1	84.70	84.10	-1	3,080	-0.03%
2019/06/20	0	0.00	3	84.70	84.90	-3	3,098	-0.10%
2019/06/19	1	83.60	1	83.80	84.30	0	3,097	0.00%
2019/06/18	1	82.90	0	0.00	82.60	1	3,099	0.03%
2019/06/14	2	83.35	0	0.00	82.80	2	3,130	0.06%
2019/06/12	2	86.45	6	84.23	84.20	-4	3,287	-0.12%
2019/06/11	12	84.70	7	85.89	86.00	5	3,430	0.15%
2019/06/10	0	0.00	1	83.00	83.40	-1	3,396	-0.03%
2019/06/06	1	80.10	1	80.70	80.70	0	3,392	0.00%
2019/06/03	1	81.90	1	79.20	79.00	0	3,665	0.00%
2019/05/30	2	81.90	1	81.10	81.10	1	3,828	0.03%
2019/05/28	0	0.00	1	80.90	81.30	-1	3,983	-0.03%
2019/05/27	2	83.85	0	0.00	83.80	2	4,070	0.05%
2019/05/24	2	83.10	2	83.40	83.00	0	4,160	0.00%
2019/05/23	2	79.80	0	0.00	81.70	2	4,084	0.05%
2019/05/22	1	79.10	11	79.13	78.10	-10	4,059	-0.25%
2019/05/21	0	0.00	20	76.00	77.60	-20	4,033	-0.50%
2019/05/17	20	77.50	2	77.80	78.00	18	4,072	0.44%
2019/05/16	0	0.00	2	74.30	74.70	-2	4,061	-0.05%
2019/05/15	2	73.75	0	0.00	73.00	2	4,120	0.05%
2019/05/14	0	0.00	25	70.86	73.40	-25	4,251	-0.59%
2019/05/13	0	0.00	15	72.83	72.80	-15	4,326	-0.35%
2019/05/10	43	78.45	5	78.52	76.60	38	4,416	0.86%
2019/05/09	2	73.75	0	0.00	73.90	2	4,459	0.04%
2019/05/08	1	74.60	1	74.90	75.20	0	4,550	0.00%
2019/05/06	0	0.00	1	75.30	75.40	-1	4,848	-0.02%
2019/05/03	1	71.80	1	74.10	74.90	0	5,098	0.00%
2019/05/02	0	0.00	1	73.70	72.80	-1	5,156	-0.02%
2019/04/30	2	73.35	0	0.00	71.60	2	5,309	0.04%
2019/04/29	2	78.50	0	0.00	78.20	2	5,294	0.04%
2019/04/26	3	80.70	0	0.00	80.50	3	5,312	0.06%
2019/04/25	1	81.00	1	80.80	80.20	0	5,325	0.00%
2019/04/24	1	78.50	1	78.80	78.80	0	5,328	0.00%
2019/04/23	1	78.40	0	0.00	78.30	1	5,343	0.02%
2019/04/22	1	79.80	0	0.00	79.60	1	5,377	0.02%
2019/04/19	0	0.00	3	78.50	79.50	-3	5,544	-0.05%
2019/04/18	1	80.20	0	0.00	78.30	1	5,584	0.02%
2019/04/17	0	0.00	1	80.30	80.10	-1	5,633	-0.02%
2019/04/15	0	0.00	1	81.50	82.00	-1	5,755	-0.02%
2019/04/12	3	78.63	3	79.40	80.20	0	5,814	0.00%
2019/04/11	8	81.71	6	81.23	79.10	2	5,911	0.03%
2019/04/10	2	80.35	3	81.73	83.60	-1	5,868	-0.02%
2019/04/09	2	79.40	1	79.80	79.80	1	5,951	0.02%
2019/04/08	2	79.75	0	0.00	79.50	2	6,005	0.03%
2019/04/03	2	79.65	2	79.75	79.10	0	6,035	0.00%
2019/04/02	4	79.53	3	78.93	79.40	1	6,073	0.02%
2019/04/01	7	79.46	2	79.60	78.90	5	6,058	0.08%
2019/03/29	1	85.10	0	0.00	83.10	1	5,958	0.02%
2019/03/28	1	83.40	1	86.40	86.00	0	6,004	0.00%
2019/03/27	2	83.90	1	84.00	84.00	1	6,089	0.02%
2019/03/26	3	86.17	1	85.70	85.70	2	6,264	0.03%
2019/03/25	1	85.20	1	86.00	86.00	0	6,325	0.00%
2019/03/22	1	88.90	1	88.00	88.00	0	6,398	0.00%
2019/03/15	9	89.60	3	90.80	88.60	6	7,432	0.08%
2019/03/14	16	91.29	17	90.84	90.90	-1	7,547	-0.01%
2019/03/13	2	87.00	0	0.00	88.00	2	7,607	0.03%
2019/03/12	0	0.00	1	85.10	85.60	-1	7,806	-0.01%
2019/03/11	1	84.40	0	0.00	83.90	1	7,974	0.01%
2019/03/08	5	85.88	2	86.25	84.90	3	8,033	0.04%
2019/03/07	6	93.00	20	90.93	90.50	-14	7,909	-0.18%
2019/03/06	5	91.70	5	92.46	93.10	0	7,917	0.00%
2019/03/05	3	91.93	5	90.64	90.00	-2	7,829	-0.03%
2019/03/04	2	91.50	2	90.00	91.50	0	7,753	0.00%
2019/02/27	1	86.10	1	88.00	87.80	0	7,614	0.00%
2019/02/26	2	87.50	0	0.00	86.90	2	7,599	0.03%
2019/02/25	19	87.69	7	88.31	88.30	12	7,497	0.16%
2019/02/22	1	84.20	2	84.90	85.10	-1	7,401	-0.01%
2019/02/21	1	84.00	1	84.20	83.80	0	7,504	0.00%
2019/02/20	2	83.30	1	84.30	84.30	1	7,546	0.01%
2019/02/19	2	84.90	3	83.33	82.80	-1	7,795	-0.01%
2019/02/18	0	0.00	2	84.40	82.80	-2	7,779	-0.03%
2019/02/15	1	83.90	0	0.00	85.90	1	7,761	0.01%
2019/02/14	2	86.40	2	87.10	85.60	0	7,741	0.00%
2019/02/13	7	87.23	1	90.00	85.60	6	7,681	0.08%
2019/02/11	5	90.16	10	89.07	88.90	-5	7,517	-0.07%
2019/01/30	19	87.90	13	88.41	89.10	6	7,427	0.08%
2019/01/29	9	85.32	9	85.29	86.00	0	7,390	0.00%
2019/01/28	6	86.45	18	84.91	84.00	-12	7,335	-0.16%
2019/01/25	13	84.35	13	84.62	85.20	0	7,308	0.00%
2019/01/24	13	82.40	9	79.64	82.70	4	7,151	0.06%
2019/01/23	9	77.34	9	77.34	77.50	0	6,938	0.00%
2019/01/22	18	75.66	16	75.86	76.50	2	6,905	0.03%
2019/01/21	1	74.10	10	74.00	74.00	-9	6,766	-0.13%
2019/01/17	1	69.10	1	69.60	69.60	0	6,734	0.00%
2019/01/16	1	70.60	1	70.90	69.80	0	6,762	0.00%
2019/01/15	1	69.00	2	70.10	70.20	-1	6,759	-0.01%
2019/01/14	2	68.80	3	69.33	69.10	-1	6,819	-0.01%
2019/01/11	3	69.83	0	0.00	68.50	3	6,887	0.04%
2019/01/10	2	72.10	14	73.27	72.10	-12	6,751	-0.18%
2019/01/09	2	74.05	1	74.20	73.20	1	6,765	0.01%
2019/01/07	2	73.60	3	73.03	73.60	-1	6,832	-0.01%
2019/01/04	3	72.10	2	71.90	71.30	1	6,861	0.01%
2019/01/03	13	72.79	2	72.65	73.90	11	6,852	0.16%
2018/12/28	5	71.44	7	71.57	71.50	-2	6,786	-0.03%
2018/12/27	0	0.00	1	68.00	69.50	-1	6,767	-0.01%
2018/12/25	0	0.00	1	66.00	68.90	-1	6,888	-0.01%
2018/12/21	2	69.60	2	69.65	72.00	0	7,392	0.00%
2018/12/20	2	69.00	4	67.30	69.00	-2	7,565	-0.03%
2018/12/19	2	70.85	6	69.78	68.30	-4	7,539	-0.05%
2018/12/18	0	0.00	2	74.90	74.60	-2	7,394	-0.03%
2018/12/17	4	75.48	6	74.77	75.00	-2	7,391	-0.03%
2018/12/14	2	75.80	3	75.20	74.90	-1	7,314	-0.01%
2018/12/13	21	76.14	30	74.44	77.00	-9	7,241	-0.12%
2018/12/12	6	74.75	7	73.64	74.00	-1	7,067	-0.01%
2018/12/11	7	70.53	9.1	70.66	72.90	-2.1	6,712	-0.03%
2018/12/10	11	69.45	10	69.60	69.70	1	6,583	0.02%
2018/12/07	17	67.54	23	67.07	69.00	-6	6,438	-0.09%
2018/12/06	8	64.68	7	64.59	65.00	1	6,190	0.02%
2018/12/05	12	63.16	10	63.07	64.30	2	6,011	0.03%
2018/12/04	15	61.39	25	60.77	62.00	-10	5,777	-0.17%
2018/12/03	11	59.24	4	59.55	58.00	7	5,584	0.13%
2018/11/30	6	57.80	5	57.06	57.80	1	5,511	0.02%
2018/11/29	3	57.07	3	57.37	56.60	0	5,621	0.00%
2018/11/28	0	0.00	1	56.30	55.90	-1	5,625	-0.02%
2018/11/27	0	0.00	1	56.00	56.60	-1	5,600	-0.02%
2018/11/26	2	54.85	1	54.00	55.20	1	5,572	0.02%
2018/11/23	3	54.53	3	54.73	54.50	0	5,553	0.00%
2018/11/22	1	56.80	0	0.00	55.70	1	5,527	0.02%
2018/11/21	4	57.35	0	0.00	57.00	4	5,503	0.07%
2018/11/20	13	58.08	16	58.17	57.90	-3	5,439	-0.06%
2018/11/19	1	55.30	3	55.60	56.90	-2	5,338	-0.04%
2018/11/16	8	56.23	7	57.66	54.50	1	5,253	0.02%
2018/11/15	1	54.00	0	0.00	54.20	1	4,965	0.02%
2018/11/09	0	0.00	2	55.00	54.60	-2	4,895	-0.04%
2018/11/08	7	54.96	9	54.98	55.00	-2	4,886	-0.04%
2018/11/07	4	53.18	3	53.10	53.60	1	4,861	0.02%
2018/11/06	13	55.86	9	55.73	51.90	4	4,891	0.08%
2018/11/02	7	55.31	7	53.60	53.70	0	4,915	0.00%
2018/11/01	1	52.40	2	52.85	52.80	-1	4,858	-0.02%
2018/10/30	1	50.40	1	51.50	50.50	0	4,822	0.00%
2018/10/29	2	48.45	2	47.63	49.00	0	4,804	0.00%
2018/10/26	0	0.00	2	48.20	48.75	-2	4,780	-0.04%
2018/10/25	1	50.60	0	0.00	50.50	1	4,777	0.02%
2018/10/24	4	53.33	1	52.30	52.50	3	4,812	0.06%
2018/10/22	1	54.50	1	53.70	53.90	0	5,075	0.00%
2018/10/19	3	53.50	4.4	51.38	54.30	-1.4	5,027	-0.03%
2018/10/17	6	53.10	8	51.99	51.60	-2	5,044	-0.04%
2018/10/16	2	52.10	9	51.62	52.00	-7	5,100	-0.14%
2018/10/15	2	52.30	13	51.18	52.30	-11	5,019	-0.22%
2018/10/12	7	48.50	4	49.96	50.30	3	4,964	0.06%
2018/10/11	3	45.08	20	45.33	45.85	-17	4,975	-0.34%
2018/10/09	16	47.39	1	48.85	49.15	15	5,136	0.29%
2018/10/08	6	46.19	2	46.60	46.75	4	5,247	0.08%
2018/10/05	2	49.25	6	50.53	48.20	-4	5,226	-0.08%
2018/10/04	2	49.03	0	0.00	49.10	2	5,070	0.04%
2018/10/03	13	50.06	5	50.80	49.80	8	5,002	0.16%
2018/10/02	5	52.86	5	53.10	52.20	0	4,807	0.00%
2018/10/01	9	57.96	10	57.64	58.00	-1	4,553	-0.02%
2018/09/28	8	57.43	4.5	58.70	57.60	3.5	4,405	0.08%
2018/09/27	12	57.43	38.2	56.65	57.60	-26.2	4,125	-0.63%
2018/09/26	7	53.21	12	54.39	53.10	-5	3,820	-0.13%
2018/09/25	5	53.60	8	52.30	53.60	-3	3,736	-0.08%
2018/09/21	11	52.82	7	53.07	53.00	4	3,669	0.11%
2018/09/20	4	51.05	1	50.80	51.00	3	3,591	0.08%
2018/09/19	17	51.21	23	52.40	51.00	-6	3,573	-0.17%
2018/09/18	2	51.60	3	52.00	50.90	-1	3,507	-0.03%
2018/09/17	0	0.00	6	50.18	50.80	-6	3,462	-0.17%
2018/09/14	7	46.12	0	0.00	47.20	7	3,397	0.21%
2018/09/13	0	0.00	1	45.00	43.80	-1	3,332	-0.03%
2018/09/11	3	42.83	0	0.00	43.55	3	3,285	0.09%
2018/09/07	1	48.85	3	49.43	48.85	-2	3,192	-0.06%
2018/09/06	5	51.66	4	52.50	51.00	1	3,160	0.03%
2018/09/05	13	52.95	13	53.15	53.10	0	3,102	0.00%
2018/09/04	1	52.50	0	0.00	52.80	1	2,951	0.03%
2018/08/30	0	0.00	1	47.95	47.55	-1	2,864	-0.03%
2018/08/29	201	48.21	1	48.35	48.35	200	2,863	6.98%	大買/鉅額交易
2018/08/27	1	46.70	0	0.00	47.30	1	2,870	0.03%
2018/08/24	2	45.45	0	0.00	45.60	2	2,883	0.07%
2018/08/22	0	0.00	20	48.87	49.00	-20	2,879	-0.69%
2018/08/21	26	49.50	1	49.85	49.85	25	2,874	0.87%
2018/08/20	7	48.64	0	0.00	48.60	7	2,859	0.24%
2018/08/17	1	51.50	0	0.00	50.20	1	2,854	0.04%
2018/08/16	1	49.05	0	0.00	50.00	1	2,813	0.04%
2018/08/13	0	0.00	16	52.71	51.00	-16	2,785	-0.57%
2018/08/10	8	55.30	16	54.96	54.30	-8	2,749	-0.29%
2018/08/09	24	53.39	13	55.58	55.80	11	2,661	0.41%
2018/08/08	5	54.10	20	54.00	52.50	-15	2,573	-0.58%
2018/08/07	1	52.40	17	53.01	52.90	-16	2,566	-0.62%
2018/08/06	1	53.80	0	0.00	53.50	1	2,553	0.04%
2018/08/03	11	55.09	2	54.90	55.10	9	2,541	0.35%
2018/08/02	0	0.00	2	54.60	54.20	-2	2,515	-0.08%
2018/08/01	15	56.54	3	56.33	55.30	12	2,531	0.47%
2018/07/31	13	56.75	16	57.20	57.30	-3	2,472	-0.12%
2018/07/30	10	55.15	9	55.44	56.70	1	2,388	0.04%
2018/07/27	34	55.86	25	54.72	54.50	9	2,274	0.40%
2018/07/26	1	51.80	5	52.10	52.10	-4	2,063	-0.19%
2018/07/24	7	51.31	15	52.21	51.00	-8	1,968	-0.41%
2018/07/23	3	46.98	14	50.81	51.30	-11	1,865	-0.59%
2018/07/20	8	49.30	6	49.43	49.20	2	1,762	0.11%
2018/07/19	1	48.90	1	49.00	49.85	0	1,736	0.00%
2018/07/18	11	49.77	13	49.25	50.00	-2	1,711	-0.12%
2018/07/17	29	49.74	20	49.33	49.20	9	1,624	0.55%
2018/07/16	0	0.00	10	46.80	48.00	-10	1,439	-0.69%
2018/07/13	0	0.00	1	42.70	43.65	-1	1,376	-0.07%
2018/07/11	1	40.05	0	0.00	40.05	1	1,347	0.07%
2018/07/03	3	41.17	9	40.89	40.95	-6	1,538	-0.39%
2018/06/29	0	0.00	8	39.95	40.10	-8	1,545	-0.52%
2018/06/27	7	39.93	5	39.50	39.35	2	1,534	0.13%
2018/06/26	3	40.00	0	0.00	40.00	3	1,537	0.20%
2018/06/21	0	0.00	1	38.30	38.50	-1	1,562	-0.06%
2018/06/14	0	0.00	6	39.63	39.10	-6	1,669	-0.36%
2018/06/04	5	40.00	0	0.00	40.00	5	1,773	0.28%
2018/06/01	1	40.60	0	0.00	40.60	1	1,853	0.05%
2018/05/31	1	41.25	0	0.00	41.40	1	1,899	0.05%
2018/05/24	3	38.85	2	38.00	38.50	1	1,884	0.05%
2018/05/23	2	39.15	0	0.00	38.50	2	1,942	0.10%
2018/05/22	1	38.25	3	38.00	38.45	-2	1,988	-0.10%
2018/05/21	1	39.80	0	0.00	39.70	1	1,971	0.05%
2018/05/16	2	42.20	0	0.00	42.20	2	1,997	0.10%
2018/05/14	1	42.60	0	0.00	43.15	1	2,059	0.05%
2018/05/11	1	43.50	0	0.00	43.50	1	2,060	0.05%
2018/05/10	5	42.10	0	0.00	41.70	5	2,049	0.24%
2018/05/09	3	42.05	1	43.20	41.70	2	2,040	0.10%
2018/05/08	0	0.00	4	45.50	45.25	-4	1,991	-0.20%
2018/05/04	1	45.80	0	0.00	45.10	1	2,057	0.05%
2018/04/30	0	0.00	15	44.04	44.15	-15	2,094	-0.72%
2018/04/26	0	0.00	1	43.70	43.45	-1	2,120	-0.05%
2018/04/25	1.5	45.50	0	0.00	45.35	1.5	2,132	0.07%
2018/04/24	1	45.10	1	44.95	45.10	0	2,142	0.00%
2018/04/23	1	48.20	0	0.00	47.25	1	2,131	0.05%
2018/04/20	17	50.05	14.5	48.73	49.00	2.5	2,135	0.12%
2018/04/19	23	48.63	0	0.00	49.85	23	2,076	1.11%
2018/04/18	0	0.00	12	46.38	46.30	-12	1,996	-0.60%
2018/04/17	0	0.00	18	46.26	45.95	-18	2,016	-0.89%
2018/04/16	1	46.50	0	0.00	46.25	1	2,061	0.05%
2018/04/13	2	47.58	0	0.00	46.85	2	2,211	0.09%
2018/04/11	1	46.50	0	0.00	46.35	1	2,416	0.04%
2018/04/10	6	46.57	20	47.04	46.90	-14	2,425	-0.58%
2018/04/09	1	45.15	1	46.40	45.90	0	2,401	0.00%
2018/04/02	0	0.00	11	43.51	43.50	-11	2,474	-0.44%
2018/03/27	5	41.80	0	0.00	42.00	5	2,677	0.19%
2018/03/26	5	40.53	0	0.00	40.50	5	2,712	0.18%
2018/03/23	12	40.28	12	40.55	40.20	0	2,830	0.00%
2018/03/22	10	45.00	0	0.00	43.40	10	2,776	0.36%
2018/03/16	4	45.16	0	0.00	45.05	4	2,890	0.14%
2018/03/15	3	45.38	0	0.00	45.20	3	2,969	0.10%
2018/03/13	1	46.60	0	0.00	46.75	1	3,192	0.03%
2018/03/12	0	0.00	1	47.70	46.75	-1	3,272	-0.03%
2018/03/09	0	0.00	1	46.95	46.60	-1	3,301	-0.03%
2018/03/08	0	0.00	5	47.58	47.45	-5	3,334	-0.15%
2018/03/07	2	48.10	17	48.21	48.00	-15	3,415	-0.44%
2018/03/06	9	46.12	5	47.19	47.00	4	3,386	0.12%
2018/03/01	1	43.90	5	43.90	44.20	-4	3,379	-0.12%
2018/02/27	9	44.85	9	44.25	43.90	0	3,410	0.00%
2018/02/26	1	45.15	1	45.15	45.00	0	3,476	0.00%
2018/02/23	3	45.10	4	46.65	45.00	-1	3,575	-0.03%
2018/02/22	5	45.00	2	43.90	44.70	3	3,631	0.08%
2018/02/12	6	39.51	1	39.00	39.10	5	3,599	0.14%
2018/02/09	2	38.90	0	0.00	38.95	2	3,604	0.06%
2018/02/06	2	40.78	9	41.57	39.75	-7	3,658	-0.19%
2018/02/05	0	0.00	10	42.30	44.15	-10	3,601	-0.28%
2018/02/01	4	44.00	0	0.00	43.70	4	3,651	0.11%
2018/01/31	3	43.50	2	43.15	43.35	1	3,689	0.03%
2018/01/30	5	44.23	24	43.68	43.25	-19	3,850	-0.49%
2018/01/29	1	43.80	0	0.00	43.05	1	3,855	0.03%
2018/01/26	2	44.98	0	0.00	45.00	2	3,861	0.05%
2018/01/25	2	46.60	3	46.25	46.20	-1	3,873	-0.03%
2018/01/22	0	0.00	20	47.00	46.90	-20	4,237	-0.47%
2018/01/19	0	0.00	10	46.50	47.65	-10	4,266	-0.23%
2018/01/17	1	47.45	1	47.00	47.15	0	4,408	0.00%
2018/01/16	2	46.68	7	46.94	47.55	-5	4,483	-0.11%
2018/01/15	6	48.50	1	48.30	48.00	5	4,598	0.11%
2018/01/11	10	47.44	13	47.31	48.05	-3	5,094	-0.06%
2018/01/10	10	48.35	5	47.25	47.20	5	5,163	0.10%
2018/01/09	4	47.03	10	46.62	47.20	-6	5,241	-0.11%
2018/01/08	14	50.13	0	0.00	50.10	14	5,143	0.27%
2018/01/05	5	53.00	36	54.89	54.50	-31	5,068	-0.61%
2018/01/03	0	0.00	4	52.00	51.00	-4	5,119	-0.08%